Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osiris Therapeutics (NQ: OSIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.750 5.220 4.750 5.005 442,982 -0.67(-11.73%)
May 27, 2016 5.630 5.670 5.670 5.670 74,100 +0.08(+1.43%)
May 26, 2016 5.580 5.700 5.480 5.590 107,713 +0.00(+0.00%)
May 25, 2016 5.500 5.720 5.460 5.590 130,207 +0.14(+2.57%)
May 24, 2016 5.160 5.490 5.160 5.450 108,277 +0.27(+5.21%)
May 23, 2016 5.070 5.280 5.050 5.180 126,069 +0.11(+2.17%)
May 20, 2016 4.910 5.245 4.870 5.070 127,278 +0.18(+3.68%)
May 19, 2016 5.070 5.310 4.800 4.890 213,502 -0.21(-4.12%)
May 18, 2016 5.020 5.192 5.000 5.100 93,831 +0.05(+0.99%)
May 17, 2016 5.050 5.230 4.988 5.050 171,354 -0.01(-0.20%)
May 16, 2016 4.930 5.230 4.900 5.060 133,483 +0.15(+3.05%)
May 13, 2016 4.820 5.070 4.750 4.910 136,420 +0.07(+1.45%)
May 12, 2016 4.970 5.030 4.680 4.840 177,967 -0.11(-2.22%)
May 11, 2016 5.240 5.470 4.880 4.950 93,029 -0.23(-4.44%)
May 10, 2016 5.270 5.270 4.970 5.180 104,754 -0.03(-0.58%)
May 09, 2016 4.950 5.330 4.905 5.210 97,419 +0.24(+4.83%)
May 06, 2016 4.710 5.170 4.710 4.970 135,462 +0.22(+4.63%)
May 05, 2016 5.050 5.060 4.650 4.750 205,018 -0.26(-5.19%)
May 04, 2016 5.310 5.450 5.000 5.010 184,413 -0.32(-6.00%)
May 03, 2016 5.680 5.930 5.290 5.330 142,842 -0.42(-7.30%)
May 02, 2016 5.670 6.140 5.470 5.750 195,001 +0.14(+2.50%)
Apr 29, 2016 5.840 6.000 5.560 5.610 68,846 -0.26(-4.43%)
Apr 28, 2016 5.930 6.040 5.720 5.870 146,420 -0.06(-1.01%)
Apr 27, 2016 6.060 6.060 5.680 5.930 169,663 -0.16(-2.63%)
Apr 26, 2016 6.130 6.180 5.950 6.090 75,849 -0.05(-0.81%)
Apr 25, 2016 6.170 6.230 6.031 6.140 118,745 -0.02(-0.32%)
Apr 22, 2016 6.100 6.240 6.050 6.160 82,497 +0.07(+1.15%)
Apr 21, 2016 6.050 6.240 6.015 6.090 150,396 +0.02(+0.33%)
Apr 20, 2016 6.160 6.290 6.010 6.070 89,541 -0.04(-0.65%)
Apr 19, 2016 6.420 6.430 6.010 6.110 95,266 -0.26(-4.08%)
Apr 18, 2016 6.330 6.420 6.230 6.370 116,768 -0.03(-0.47%)
Apr 15, 2016 6.500 6.760 6.280 6.400 263,499 -0.17(-2.59%)
Apr 14, 2016 6.950 6.950 6.501 6.570 149,511 +0.01(+0.15%)
Apr 13, 2016 6.080 6.790 6.040 6.560 293,432 +0.55(+9.15%)
Apr 12, 2016 5.780 6.080 5.740 6.010 157,207 +0.26(+4.52%)
Apr 11, 2016 5.690 5.820 5.600 5.750 158,009 +0.06(+1.05%)
Apr 08, 2016 5.650 5.800 5.320 5.690 221,796 +0.11(+1.97%)
Apr 07, 2016 5.480 5.640 5.400 5.580 120,034 +0.06(+1.09%)
Apr 06, 2016 5.340 5.520 5.320 5.520 160,783 +0.16(+2.99%)
Apr 05, 2016 5.400 5.520 5.260 5.360 140,296 -0.03(-0.56%)
Apr 04, 2016 5.460 5.591 5.355 5.390 137,563 -0.07(-1.28%)
Apr 01, 2016 5.670 5.740 5.380 5.460 124,559 -0.25(-4.38%)
Mar 31, 2016 5.370 5.830 5.360 5.710 164,219 +0.31(+5.74%)
Mar 30, 2016 5.480 5.600 5.250 5.400 178,797 +0.09(+1.69%)
Mar 29, 2016 5.010 5.340 5.000 5.310 124,844 +0.29(+5.78%)
Mar 28, 2016 5.050 5.100 4.860 5.020 134,955 -0.02(-0.40%)
Mar 24, 2016 4.950 5.040 5.040 5.040 367,100 +0.03(+0.60%)
Mar 23, 2016 5.780 5.780 4.970 5.010 330,966 -0.70(-12.26%)
Mar 22, 2016 5.570 5.870 5.560 5.710 181,218 +0.21(+3.82%)
Mar 21, 2016 5.400 5.780 5.340 5.500 232,956 +0.30(+5.77%)
Mar 18, 2016 5.000 5.260 4.920 5.200 279,930 +0.21(+4.21%)
Mar 17, 2016 4.800 5.140 4.720 4.990 192,569 +0.13(+2.67%)
Mar 16, 2016 3.650 4.960 3.550 4.860 760,577 -0.27(-5.26%)
Mar 15, 2016 5.340 5.390 5.060 5.130 252,316 -0.23(-4.29%)
Mar 14, 2016 5.480 5.620 5.340 5.360 370,309 -0.05(-0.92%)
Mar 11, 2016 5.540 5.660 5.340 5.410 325,384 -0.08(-1.46%)
Mar 10, 2016 5.770 6.050 5.140 5.490 794,803 -0.26(-4.52%)
Mar 09, 2016 6.500 6.500 5.250 5.750 2,597,304 -0.71(-10.99%)
Mar 08, 2016 7.290 7.870 6.420 6.460 680,359 -0.84(-11.51%)
Mar 07, 2016 7.220 7.480 7.210 7.300 173,079 +0.02(+0.27%)
Mar 04, 2016 7.500 7.750 7.060 7.280 183,980 -0.11(-1.49%)
Mar 03, 2016 7.410 7.720 7.250 7.390 97,036 -0.15(-1.99%)
Mar 02, 2016 7.300 7.680 7.135 7.540 102,177 +0.20(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.